NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00565000 | 2024-06-07 2:16PM EDT | 2024-06-21 | 633.60 | 642.65 | 646.85 | -11.67 | -1.81% | 1 | 558 | 0.00% |
| NVDA240719C00565000 | 2024-06-06 9:31AM EDT | 2024-07-19 | 673.92 | 645.25 | 649.85 | 0.00 | - | 1 | 140 | 0.00% |
| NVDA240816C00565000 | 2024-05-30 2:48PM EDT | 2024-08-16 | 575.28 | 648.15 | 652.75 | 0.00 | - | 10 | 12 | 0.00% |
| NVDA240920C00565000 | 2024-06-03 12:14PM EDT | 2024-09-20 | 576.56 | 652.70 | 656.90 | 0.00 | - | 2 | 277 | 0.00% |
| NVDA241220C00565000 | 2024-06-07 3:45PM EDT | 2024-12-20 | 668.75 | 663.30 | 669.10 | +178.25 | +36.34% | 1 | 71 | 0.00% |
| NVDA250117C00565000 | 2024-06-03 10:09AM EDT | 2025-01-17 | 595.99 | 666.65 | 672.90 | 0.00 | - | 1 | 205 | 0.00% |
| NVDA250620C00565000 | 2024-05-29 2:48PM EDT | 2025-06-20 | 633.60 | 683.60 | 694.60 | 0.00 | - | 3 | 104 | 0.00% |
| NVDA251219C00565000 | 2024-03-13 1:52PM EDT | 2025-12-19 | 439.78 | 412.25 | 415.35 | 0.00 | - | 4 | 258 | 0.00% |
| NVDA260116C00565000 | 2024-05-28 10:07AM EDT | 2026-01-16 | 625.44 | 706.65 | 722.00 | 0.00 | - | 6 | 27 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00565000 | 2024-06-07 10:45AM EDT | 2024-06-21 | 0.10 | 0.04 | 0.38 | -0.04 | -28.57% | 14 | 2,250 | 0.00% |
| NVDA240719P00565000 | 2024-06-07 9:48AM EDT | 2024-07-19 | 0.37 | 0.11 | 0.43 | -0.04 | -9.76% | 1 | 202 | 0.00% |
| NVDA240816P00565000 | 2024-06-06 9:58AM EDT | 2024-08-16 | 0.92 | 0.62 | 0.79 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240920P00565000 | 2024-06-06 12:16PM EDT | 2024-09-20 | 1.51 | 1.33 | 1.60 | 0.00 | - | 8 | 296 | 0.00% |
| NVDA241220P00565000 | 2024-06-05 10:11AM EDT | 2024-12-20 | 3.85 | 3.45 | 4.05 | 0.00 | - | 1 | 94 | 0.00% |
| NVDA250117P00565000 | 2024-06-06 1:01PM EDT | 2025-01-17 | 5.10 | 4.30 | 5.05 | 0.00 | - | 1 | 1,762 | 0.00% |
| NVDA250620P00565000 | 2024-06-07 11:48AM EDT | 2025-06-20 | 12.30 | 11.10 | 11.75 | -0.40 | -3.15% | 10 | 78 | 0.00% |
| NVDA251219P00565000 | 2024-05-31 10:50AM EDT | 2025-12-19 | 27.15 | 20.50 | 21.70 | 0.00 | - | 2 | 166 | 0.00% |
| NVDA260116P00565000 | 2024-05-23 12:41PM EDT | 2026-01-16 | 28.90 | 22.30 | 23.30 | 0.00 | - | 1 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.